Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 930.00 | 994.00 | 912.50 | 969.00 | 969.00 | 1,693,164 |
| 2026-05-05 | 888.00 | 907.00 | 876.50 | 904.00 | 904.00 | 475,304 |
| 2026-05-01 | 892.00 | 911.50 | 890.50 | 906.50 | 906.50 | 450,393 |
| 2026-04-30 | 852.00 | 906.50 | 848.50 | 892.50 | 892.50 | 769,534 |
| 2026-04-29 | 872.50 | 877.00 | 858.00 | 861.00 | 861.00 | 480,898 |
| 2026-04-28 | 859.50 | 878.50 | 854.21 | 867.50 | 867.50 | 676,861 |
| 2026-04-27 | 875.00 | 883.00 | 853.00 | 862.00 | 862.00 | 744,815 |
| 2026-04-24 | 893.50 | 902.49 | 842.50 | 875.50 | 875.50 | 2,247,869 |
| 2026-04-23 | 920.00 | 935.00 | 904.00 | 905.00 | 905.00 | 933,649 |
| 2026-04-22 | 964.00 | 964.00 | 932.00 | 939.00 | 939.00 | 762,846 |
| 2026-04-21 | 1,000.00 | 1,000.00 | 953.50 | 954.00 | 954.00 | 941,518 |
| 2026-04-20 | 982.00 | 1,019.00 | 965.00 | 987.50 | 987.50 | 1,593,403 |
| 2026-04-17 | 970.00 | 1,080.00 | 960.50 | 1,040.00 | 1,040.00 | 2,572,759 |
| 2026-04-16 | 962.00 | 996.00 | 949.00 | 967.00 | 967.00 | 1,006,192 |
| 2026-04-15 | 1,018.00 | 1,022.00 | 986.50 | 996.50 | 996.50 | 641,853 |
| 2026-04-14 | 956.50 | 1,038.00 | 951.00 | 1,018.00 | 1,018.00 | 1,522,422 |
| 2026-04-13 | 944.00 | 944.50 | 911.50 | 938.50 | 938.50 | 1,918,811 |
| 2026-04-10 | 940.00 | 1,044.00 | 931.00 | 992.50 | 992.50 | 2,001,647 |
| 2026-04-09 | 939.00 | 944.28 | 921.00 | 926.00 | 926.00 | 697,673 |
| 2026-04-08 | 990.00 | 1,012.58 | 944.90 | 952.50 | 952.50 | 2,953,422 |
| 2026-04-07 | 910.00 | 917.50 | 841.50 | 858.50 | 858.50 | 994,214 |
| 2026-04-02 | 880.00 | 902.00 | 855.12 | 902.00 | 902.00 | 816,983 |
| 2026-04-01 | 904.00 | 931.47 | 890.50 | 902.50 | 902.50 | 1,348,661 |
| 2026-03-31 | 863.00 | 867.50 | 832.00 | 849.50 | 849.50 | 1,074,564 |
| 2026-03-30 | 898.00 | 903.00 | 846.00 | 866.00 | 866.00 | 719,350 |
| 2026-03-27 | 895.50 | 907.00 | 870.50 | 884.50 | 884.50 | 502,932 |
| 2026-03-26 | 901.50 | 909.00 | 876.50 | 886.00 | 886.00 | 584,847 |
| 2026-03-25 | 920.00 | 935.00 | 884.50 | 910.00 | 910.00 | 1,094,587 |
| 2026-03-24 | 910.00 | 927.50 | 873.00 | 898.00 | 898.00 | 717,676 |
| 2026-03-23 | 855.00 | 942.50 | 837.00 | 894.50 | 894.50 | 1,809,689 |
| 2026-03-20 | 900.00 | 920.00 | 866.50 | 884.00 | 884.00 | 1,394,537 |
| 2026-03-19 | 899.00 | 903.00 | 867.50 | 870.00 | 870.00 | 1,598,612 |
| 2026-03-18 | 946.50 | 958.00 | 897.00 | 926.00 | 926.00 | 812,016 |
| 2026-03-17 | 902.50 | 936.00 | 888.00 | 930.00 | 930.00 | 706,196 |
| 2026-03-16 | 921.00 | 924.50 | 878.93 | 893.50 | 893.50 | 670,207 |
| 2026-03-13 | 900.00 | 925.50 | 885.39 | 920.00 | 920.00 | 892,798 |
| 2026-03-12 | 937.00 | 943.50 | 901.00 | 905.00 | 905.00 | 842,086 |
| 2026-03-11 | 953.00 | 959.98 | 926.00 | 950.00 | 950.00 | 835,299 |
| 2026-03-10 | 990.00 | 1,011.05 | 941.00 | 953.00 | 953.00 | 1,982,932 |
| 2026-03-09 | 855.50 | 910.00 | 840.00 | 902.00 | 902.00 | 4,324,059 |
| 2026-03-06 | 997.00 | 1,025.00 | 904.50 | 927.50 | 927.50 | 2,948,450 |
| 2026-03-05 | 1,063.00 | 1,079.00 | 977.50 | 977.50 | 977.50 | 4,235,918 |
| 2026-03-04 | 1,075.00 | 1,130.00 | 1,055.00 | 1,102.00 | 1,102.00 | 1,395,699 |
| 2026-03-03 | 1,125.00 | 1,125.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1,758,858 |
| 2026-03-02 | 1,066.00 | 1,160.00 | 1,043.00 | 1,146.00 | 1,146.00 | 1,659,776 |
| 2026-02-27 | 1,234.00 | 1,253.00 | 1,188.00 | 1,220.00 | 1,220.00 | 4,264,098 |
| 2026-02-26 | 1,304.00 | 1,350.00 | 1,289.00 | 1,336.00 | 1,336.00 | 543,688 |
| 2026-02-25 | 1,299.00 | 1,301.00 | 1,277.00 | 1,294.00 | 1,294.00 | 349,777 |
| 2026-02-24 | 1,291.00 | 1,317.00 | 1,269.00 | 1,296.00 | 1,296.00 | 625,992 |
| 2026-02-23 | 1,320.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | 403,412 |
| 2026-02-20 | 1,316.00 | 1,333.00 | 1,286.00 | 1,320.00 | 1,320.00 | 567,397 |
| 2026-02-19 | 1,387.00 | 1,387.00 | 1,290.00 | 1,309.00 | 1,309.00 | 1,406,283 |
| 2026-02-18 | 1,432.00 | 1,432.00 | 1,330.00 | 1,388.00 | 1,388.00 | 1,038,761 |
| 2026-02-17 | 1,420.00 | 1,429.00 | 1,373.00 | 1,429.00 | 1,429.00 | 884,015 |
| 2026-02-16 | 1,381.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 607,554 |
| 2026-02-13 | 1,376.00 | 1,430.00 | 1,368.00 | 1,370.00 | 1,370.00 | 702,770 |
| 2026-02-12 | 1,426.00 | 1,453.00 | 1,393.00 | 1,393.00 | 1,393.00 | 737,675 |
| 2026-02-11 | 1,377.00 | 1,439.00 | 1,372.25 | 1,426.00 | 1,426.00 | 551,898 |
| 2026-02-10 | 1,392.00 | 1,397.00 | 1,368.00 | 1,377.00 | 1,377.00 | 327,702 |
| 2026-02-09 | 1,412.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | 290,298 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.